시장 데이터를 불러오는 중
전체 종목
Jinxin Technology Holding Company - American Depositary Shares 과거 주가
Jinxin Technology Holding Company - American Depositary Shares · NAMI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jinxin Technology Holding Company - American Depositary Shares · NAMI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,784 | ₩2,951 | ₩2,723 | ₩2,938 | +5.54% | 1.9만 |
| 2026.10.08 | ₩2,764 | ₩2,871 | ₩2,710 | ₩2,804 | +1.46% | 1.7만 |
| 2026.10.07 | ₩3,018 | ₩3,018 | ₩2,804 | ₩2,938 | -2.67% | 2.3만 |
| 2026.10.06 | ₩2,898 | ₩3,086 | ₩2,832 | ₩3,032 | +4.63% | 3.5만 |
| 2026.10.05 | ₩3,045 | ₩3,045 | ₩2,804 | ₩2,884 | -5.29% | 5.9만 |
| 2026.10.02 | ₩3,045 | ₩3,166 | ₩2,992 | ₩3,059 | +0.44% | 6.3만 |
| 2026.10.01 | ₩3,153 | ₩3,247 | ₩3,059 | ₩3,247 | +2.98% | 8.8만 |
| 2026.09.30 | ₩3,327 | ₩3,582 | ₩3,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,153 |
| -5.24% |
| 35.4만 |
| 2026.09.29 | ₩2,992 | ₩4,172 | ₩2,938 | ₩3,448 | +15.25% | 256.4만 |
|---|
| 2026.09.28 | ₩3,287 | ₩3,810 | ₩2,455 | ₩3,005 | -8.57% | 4647.7만 |
|---|
| 2026.09.25 | ₩2,149 | ₩2,200 | ₩2,120 | ₩2,133 | -0.75% | 2.7만 |
|---|
| 2026.09.24 | ₩2,173 | ₩2,214 | ₩2,079 | ₩2,173 | 0.00% | 2.3만 |
|---|
| 2026.09.23 | ₩2,348 | ₩2,373 | ₩2,146 | ₩2,160 | -8.00% | 6.1만 |
|---|
| 2026.09.22 | ₩2,388 | ₩2,415 | ₩2,281 | ₩2,375 | -0.56% | 5.2만 |
|---|
| 2026.09.21 | ₩2,375 | ₩2,723 | ₩2,375 | ₩2,462 | +3.67% | 9.1만 |
|---|
| 2026.09.18 | ₩2,656 | ₩2,750 | ₩2,307 | ₩2,656 | 0.00% | 22.1만 |
|---|
| 2026.09.17 | ₩2,723 | ₩3,032 | ₩2,589 | ₩2,777 | +1.97% | 63.4만 |
|---|
| 2026.09.16 | ₩3,636 | ₩4,964 | ₩3,394 | ₩4,186 | +15.13% | 1920.4만 |
|---|
| 2026.09.15 | ₩2,616 | ₩3,124 | ₩2,281 | ₩3,059 | +16.92% | 2396.6만 |
|---|
| 2026.09.14 | ₩2,536 | ₩2,596 | ₩2,415 | ₩2,415 | -4.76% | 9.1천 |
|---|
| 2026.09.11 | ₩2,603 | ₩2,616 | ₩2,455 | ₩2,455 | -5.67% | 5.5천 |
|---|
| 2026.09.10 | ₩2,536 | ₩2,925 | ₩2,482 | ₩2,576 | +1.59% | 3.3만 |
|---|
| 2026.09.09 | ₩2,603 | ₩2,682 | ₩2,536 | ₩2,549 | -2.06% | 3.1만 |
|---|
| 2026.09.08 | ₩2,871 | ₩2,871 | ₩2,596 | ₩2,643 | -7.94% | 2.6만 |
|---|
| 2026.09.04 | ₩2,925 | ₩2,938 | ₩2,817 | ₩2,871 | -1.83% | 1.3만 |
|---|
| 2026.09.03 | ₩3,032 | ₩3,059 | ₩2,862 | ₩2,938 | -3.10% | 1.2만 |
|---|
| 2026.09.02 | ₩3,220 | ₩3,287 | ₩2,978 | ₩3,086 | -4.17% | 3.3만 |
|---|
| 2026.09.01 | ₩3,233 | ₩3,294 | ₩3,153 | ₩3,179 | -1.66% | 1.1만 |
|---|
| 2026.08.31 | ₩3,166 | ₩3,365 | ₩3,166 | ₩3,220 | +1.69% | 2만 |
|---|
| 2026.08.28 | ₩3,461 | ₩3,461 | ₩3,287 | ₩3,287 | -5.04% | 1.1만 |
|---|
| 2026.08.27 | ₩3,314 | ₩3,461 | ₩3,153 | ₩3,394 | +2.43% | 4.3만 |
|---|
| 2026.08.26 | ₩3,233 | ₩3,340 | ₩3,018 | ₩3,153 | -2.49% | 4.7만 |
|---|
| 2026.08.25 | ₩3,327 | ₩3,408 | ₩3,112 | ₩3,260 | -2.02% | 6.5만 |
|---|
| 2026.08.24 | ₩3,595 | ₩3,595 | ₩3,340 | ₩3,340 | -7.09% | 35.8만 |
|---|
| 2026.08.21 | ₩3,817 | ₩3,817 | ₩3,555 | ₩3,595 | -5.80% | 3.6만 |
|---|
| 2026.08.20 | ₩3,797 | ₩3,904 | ₩3,727 | ₩3,756 | -1.06% | 3.9만 |
|---|
| 2026.08.19 | ₩3,810 | ₩4,132 | ₩3,636 | ₩3,837 | +0.70% | 5.3만 |
|---|
| 2026.08.18 | ₩4,105 | ₩4,320 | ₩3,703 | ₩3,783 | -7.84% | 6.6만 |
|---|
| 2026.08.17 | ₩4,280 | ₩4,494 | ₩4,132 | ₩4,132 | -3.45% | 5.3만 |
|---|
| 2026.08.14 | ₩4,494 | ₩4,545 | ₩4,159 | ₩4,253 | -5.37% | 11.2만 |
|---|
| 2026.08.13 | ₩4,387 | ₩4,682 | ₩4,041 | ₩4,628 | +5.50% | 24만 |
|---|
| 2026.08.12 | ₩3,998 | ₩4,561 | ₩3,569 | ₩4,494 | +12.42% | 75.4만 |
|---|
| 2026.08.11 | ₩4,119 | ₩4,226 | ₩3,958 | ₩4,172 | +1.30% | 13.4만 |
|---|
| 2026.08.10 | ₩4,736 | ₩4,736 | ₩3,783 | ₩4,266 | -9.92% | 68.5만 |
|---|
| 2026.08.07 | ₩12,222 | ₩12,704 | ₩5,259 | ₩5,916 | -51.59% | 4990.3만 |
|---|
| 2026.08.06 | ₩3,730 | ₩5,153 | ₩3,730 | ₩3,904 | +4.68% | 1058.9만 |
|---|
| 2026.08.05 | ₩3,904 | ₩4,132 | ₩3,622 | ₩3,984 | +2.06% | 2.2만 |
|---|
| 2026.08.04 | ₩3,984 | ₩3,984 | ₩3,488 | ₩3,756 | -5.72% | 5.1천 |
|---|
| 2026.08.03 | ₩3,797 | ₩3,797 | ₩3,535 | ₩3,703 | -2.47% | 1.5만 |
|---|
| 2026.07.31 | ₩3,569 | ₩3,998 | ₩3,569 | ₩3,703 | +3.76% | 1.3만 |
|---|
| 2026.07.30 | ₩3,408 | ₩3,622 | ₩3,381 | ₩3,501 | +2.76% | 9.2천 |
|---|
| 2026.07.29 | ₩3,287 | ₩3,354 | ₩3,206 | ₩3,273 | -0.41% | 8.9천 |
|---|
| 2026.07.28 | ₩3,756 | ₩3,756 | ₩3,756 | ₩3,756 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,826 | ₩3,826 | ₩3,756 | ₩3,756 | -1.82% | 2.7천 |
|---|
| 2026.07.24 | ₩4,145 | ₩4,226 | ₩4,025 | ₩4,078 | -1.62% | 4.9천 |
|---|
| 2026.07.23 | ₩4,253 | ₩4,253 | ₩4,172 | ₩4,226 | -0.63% | 6.5천 |
|---|
| 2026.07.22 | ₩4,266 | ₩4,320 | ₩4,172 | ₩4,253 | -0.31% | 3.7천 |
|---|
| 2026.07.21 | ₩4,414 | ₩4,883 | ₩4,226 | ₩4,293 | -2.74% | 8.4천 |
|---|
| 2026.07.20 | ₩4,414 | ₩4,561 | ₩4,306 | ₩4,320 | -2.13% | 1.2만 |
|---|
| 2026.07.17 | ₩4,441 | ₩4,541 | ₩4,306 | ₩4,534 | +2.11% | 1.8만 |
|---|
| 2026.07.16 | ₩4,427 | ₩4,427 | ₩4,308 | ₩4,427 | 0.00% | 8천 |
|---|
| 2026.07.15 | ₩4,561 | ₩4,615 | ₩4,360 | ₩4,367 | -4.26% | 7.4만 |
|---|
| 2026.07.14 | ₩4,682 | ₩4,709 | ₩4,454 | ₩4,454 | -4.87% | 5.2만 |
|---|
| 2026.07.13 | ₩4,937 | ₩4,937 | ₩4,508 | ₩4,561 | -7.61% | 6.2만 |
|---|
| 2026.07.10 | ₩4,856 | ₩5,125 | ₩4,615 | ₩5,004 | +3.04% | 3.8만 |
|---|
| 2026.07.09 | ₩4,454 | ₩4,856 | ₩4,320 | ₩4,823 | +8.28% | 28.1만 |
|---|
| 2026.07.08 | ₩4,427 | ₩4,695 | ₩4,226 | ₩4,360 | -1.52% | 1만 |
|---|
| 2026.07.07 | ₩4,159 | ₩4,695 | ₩4,159 | ₩4,494 | +8.06% | 4.5만 |
|---|
| 2026.07.06 | ₩4,575 | ₩5,192 | ₩4,521 | ₩4,615 | +0.88% | 3.7만 |
|---|
| 2026.07.02 | ₩4,642 | ₩4,964 | ₩4,642 | ₩4,870 | +4.91% | 19.2만 |
|---|
| 2026.07.01 | ₩4,669 | ₩4,830 | ₩4,534 | ₩4,642 | -0.57% | 9.5천 |
|---|
| 2026.06.30 | ₩4,897 | ₩4,977 | ₩4,561 | ₩4,561 | -6.85% | 1.2만 |
|---|
| 2026.06.29 | ₩5,017 | ₩5,105 | ₩4,870 | ₩4,923 | -1.87% | 1.4만 |
|---|
| 2026.06.26 | ₩5,487 | ₩5,500 | ₩4,897 | ₩5,031 | -8.31% | 4만 |
|---|
| 2026.06.25 | ₩6,185 | ₩6,480 | ₩5,111 | ₩5,822 | -5.86% | 9.4만 |
|---|
| 2026.06.24 | ₩6,439 | ₩6,976 | ₩5,869 | ₩6,674 | +3.65% | 1.8만 |
|---|
| 2026.06.23 | ₩5,970 | ₩7,513 | ₩4,528 | ₩7,345 | +23.03% | 107.8만 |
|---|
| 2026.06.22 | ₩7,882 | ₩8,217 | ₩7,077 | ₩7,077 | -10.21% | 9.2천 |
|---|
| 2026.06.18 | ₩8,385 | ₩8,720 | ₩7,479 | ₩8,418 | +0.40% | 7.4천 |
|---|
| 2026.06.17 | ₩8,049 | ₩8,385 | ₩7,714 | ₩8,318 | +3.33% | 2.1천 |
|---|
| 2026.06.16 | ₩7,781 | ₩8,385 | ₩7,714 | ₩8,351 | +7.33% | 812 |
|---|
| 2026.06.15 | ₩7,949 | ₩8,519 | ₩7,747 | ₩8,150 | +2.53% | 5.8천 |
|---|
| 2026.06.12 | ₩8,485 | ₩9,223 | ₩8,049 | ₩8,552 | +0.79% | 7.1천 |
|---|
| 2026.06.11 | ₩8,418 | ₩9,458 | ₩8,385 | ₩8,720 | +3.59% | 18.1만 |
|---|
| 2026.06.10 | ₩9,257 | ₩10,699 | ₩9,257 | ₩9,827 | +6.16% | 2만 |
|---|
| 2026.06.09 | ₩8,787 | ₩10,229 | ₩8,687 | ₩9,357 | +6.49% | 9.8천 |
|---|
| 2026.06.08 | ₩8,586 | ₩13,986 | ₩7,379 | ₩8,385 | -2.34% | 13.5만 |
|---|
| 2026.06.05 | ₩9,357 | ₩9,357 | ₩8,418 | ₩8,988 | -3.94% | 2.8천 |
|---|
| 2026.06.04 | ₩8,988 | ₩9,659 | ₩8,720 | ₩9,458 | +5.22% | 4.9천 |
|---|
| 2026.06.03 | ₩9,156 | ₩10,062 | ₩8,720 | ₩9,223 | +0.73% | 14.2만 |
|---|
| 2026.06.02 | ₩10,028 | ₩10,397 | ₩9,391 | ₩9,995 | -0.33% | 2천 |
|---|
| 2026.06.01 | ₩9,458 | ₩10,732 | ₩9,391 | ₩10,565 | +11.70% | 5.5천 |
|---|
| 2026.05.29 | ₩10,062 | ₩10,062 | ₩9,659 | ₩9,693 | -3.67% | 1.1천 |
|---|
| 2026.05.28 | ₩10,632 | ₩11,403 | ₩10,229 | ₩10,699 | +0.63% | 1.2천 |
|---|
| 2026.05.27 | ₩11,068 | ₩12,242 | ₩10,833 | ₩11,034 | -0.30% | 5.1천 |
|---|
| 2026.05.26 | ₩10,028 | ₩13,684 | ₩9,324 | ₩12,979 | +29.43% | 1.4만 |
|---|
| 2026.05.22 | ₩9,223 | ₩10,565 | ₩8,988 | ₩9,995 | +8.36% | 7.6천 |
|---|
| 2026.05.21 | ₩11,739 | ₩13,080 | ₩9,626 | ₩12,611 | +7.43% | 1.9만 |
|---|
| 2026.05.20 | ₩10,967 | ₩11,739 | ₩7,949 | ₩11,739 | +7.03% | 2만 |
|---|
| 2026.05.19 | ₩12,745 | ₩13,348 | ₩11,940 | ₩12,242 | -3.95% | 5.2만 |
|---|
| 2026.05.18 | ₩12,611 | ₩13,416 | ₩12,342 | ₩12,476 | -1.06% | 1.8천 |
|---|
| 2026.05.15 | ₩13,382 | ₩13,416 | ₩12,275 | ₩12,275 | -8.27% | 132 |
|---|
| 2026.05.14 | ₩12,376 | ₩12,946 | ₩12,376 | ₩12,510 | +1.08% | 156 |
|---|
| 2026.05.13 | ₩11,739 | ₩12,141 | ₩11,403 | ₩12,141 | +3.43% | 300 |
|---|
| 2026.05.12 | ₩12,342 | ₩12,409 | ₩12,309 | ₩12,309 | -0.27% | 92 |
|---|
| 2026.05.11 | ₩12,745 | ₩12,946 | ₩12,342 | ₩12,409 | -2.63% | 248 |
|---|
| 2026.05.08 | ₩13,047 | ₩13,047 | ₩12,141 | ₩12,342 | -5.40% | 756 |
|---|
| 2026.05.07 | ₩13,416 | ₩13,416 | ₩12,946 | ₩12,946 | -3.50% | 236 |
|---|
| 2026.05.06 | ₩12,812 | ₩13,416 | ₩12,745 | ₩13,080 | +2.09% | 532 |
|---|
| 2026.05.05 | ₩12,342 | ₩13,416 | ₩12,342 | ₩13,181 | +6.79% | 312 |
|---|
| 2026.05.04 | ₩13,751 | ₩13,751 | ₩12,309 | ₩12,342 | -10.24% | 904 |
|---|
| 2026.05.01 | ₩14,019 | ₩14,086 | ₩13,080 | ₩13,751 | -1.91% | 572 |
|---|
| 2026.04.30 | ₩13,583 | ₩14,422 | ₩12,879 | ₩13,281 | -2.22% | 516 |
|---|
| 2026.04.29 | ₩15,092 | ₩15,092 | ₩13,751 | ₩14,254 | -5.56% | 744 |
|---|
| 2026.04.28 | ₩15,126 | ₩17,071 | ₩15,092 | ₩15,092 | -0.22% | 96 |
|---|
| 2026.04.27 | ₩16,400 | ₩17,440 | ₩16,400 | ₩16,400 | 0.00% | 140 |
|---|
| 2026.04.24 | ₩14,086 | ₩17,608 | ₩14,086 | ₩16,367 | +16.19% | 344 |
|---|
| 2026.04.23 | ₩16,434 | ₩18,111 | ₩16,434 | ₩17,440 | +6.12% | 172 |
|---|
| 2026.04.22 | ₩17,105 | ₩18,111 | ₩17,105 | ₩18,111 | +5.88% | 112 |
|---|
| 2026.04.21 | ₩16,099 | ₩17,776 | ₩16,099 | ₩17,776 | +10.42% | 224 |
|---|
| 2026.04.20 | ₩16,769 | ₩21,264 | ₩16,769 | ₩18,279 | +9.00% | 340 |
|---|
| 2026.04.17 | ₩17,910 | ₩18,111 | ₩17,138 | ₩18,044 | +0.75% | 240 |
|---|
| 2026.04.16 | ₩17,876 | ₩23,477 | ₩17,876 | ₩18,748 | +4.88% | 1.5천 |
|---|
| 2026.04.15 | ₩16,602 | ₩19,117 | ₩16,602 | ₩18,446 | +11.11% | 464 |
|---|
| 2026.04.14 | ₩16,568 | ₩17,809 | ₩16,266 | ₩17,440 | +5.26% | 404 |
|---|
| 2026.04.13 | ₩15,931 | ₩17,038 | ₩15,931 | ₩16,904 | +6.11% | 736 |
|---|
| 2026.04.10 | ₩15,495 | ₩16,367 | ₩15,495 | ₩16,367 | +5.63% | 984 |
|---|
| 2026.04.09 | ₩16,501 | ₩16,769 | ₩15,193 | ₩16,434 | -0.41% | 620 |
|---|
| 2026.04.08 | ₩16,904 | ₩17,272 | ₩16,434 | ₩16,836 | -0.40% | 1.5천 |
|---|
| 2026.04.07 | ₩16,769 | ₩17,708 | ₩16,769 | ₩17,641 | +5.20% | 1.6천 |
|---|
| 2026.04.06 | ₩19,452 | ₩19,452 | ₩16,769 | ₩17,474 | -10.17% | 1.7천 |
|---|
| 2026.04.02 | ₩18,614 | ₩19,452 | ₩17,943 | ₩19,452 | +4.50% | 368 |
|---|
| 2026.04.01 | ₩18,983 | ₩19,956 | ₩18,748 | ₩19,754 | +4.06% | 504 |
|---|
| 2026.03.31 | ₩22,572 | ₩22,572 | ₩17,776 | ₩19,452 | -13.82% | 2.1천 |
|---|
| 2026.03.30 | ₩24,148 | ₩24,986 | ₩22,068 | ₩22,806 | -5.56% | 2.5천 |
|---|
| 2026.03.27 | ₩29,816 | ₩30,520 | ₩20,224 | ₩25,657 | -13.95% | 7.4만 |
|---|
| 2026.03.26 | ₩31,325 | ₩31,426 | ₩26,831 | ₩28,508 | -8.99% | 2.1천 |
|---|
| 2026.03.25 | ₩33,270 | ₩33,270 | ₩22,471 | ₩30,520 | -8.27% | 7.8천 |
|---|
| 2026.03.24 | ₩28,508 | ₩34,847 | ₩23,913 | ₩33,539 | +17.65% | 1.3만 |
|---|
| 2026.03.23 | ₩20,727 | ₩28,508 | ₩19,821 | ₩28,508 | +37.54% | 8.6천 |
|---|
| 2026.03.20 | ₩18,815 | ₩20,727 | ₩16,769 | ₩20,727 | +10.16% | 2천 |
|---|
| 2026.03.19 | ₩18,815 | ₩18,815 | ₩16,769 | ₩18,077 | -3.92% | 788 |
|---|
| 2026.03.18 | ₩16,769 | ₩18,446 | ₩14,724 | ₩18,446 | +10.00% | 620 |
|---|
| 2026.03.17 | ₩16,434 | ₩16,769 | ₩15,596 | ₩16,769 | +2.04% | 528 |
|---|
| 2026.03.16 | ₩16,400 | ₩16,400 | ₩15,428 | ₩16,333 | -0.41% | 612 |
|---|
| 2026.03.13 | ₩14,757 | ₩15,562 | ₩13,986 | ₩15,461 | +4.77% | 360 |
|---|
| 2026.03.12 | ₩14,690 | ₩14,690 | ₩13,784 | ₩14,690 | 0.00% | 592 |
|---|
| 2026.03.11 | ₩13,986 | ₩14,757 | ₩13,784 | ₩14,690 | +5.04% | 208 |
|---|
| 2026.03.10 | ₩14,757 | ₩14,757 | ₩13,751 | ₩13,784 | -6.59% | 496 |
|---|
| 2026.03.09 | ₩14,757 | ₩16,266 | ₩14,086 | ₩14,120 | -4.32% | 332 |
|---|
| 2026.03.06 | ₩16,434 | ₩16,769 | ₩15,461 | ₩16,266 | -1.02% | 352 |
|---|
| 2026.03.05 | ₩15,428 | ₩16,769 | ₩15,428 | ₩16,300 | +5.65% | 280 |
|---|
| 2026.03.04 | ₩15,059 | ₩15,059 | ₩14,422 | ₩14,422 | -4.23% | 124 |
|---|
| 2026.03.03 | ₩15,126 | ₩15,126 | ₩14,422 | ₩15,059 | -0.44% | 364 |
|---|
| 2026.03.02 | ₩14,791 | ₩16,769 | ₩14,086 | ₩14,455 | -2.27% | 1.1천 |
|---|
| 2026.02.27 | ₩15,059 | ₩15,059 | ₩14,791 | ₩14,791 | -1.78% | 104 |
|---|
| 2026.02.26 | ₩15,428 | ₩15,663 | ₩15,092 | ₩15,294 | -0.87% | 928 |
|---|
| 2026.02.25 | ₩14,757 | ₩15,428 | ₩14,757 | ₩15,428 | +4.55% | 304 |
|---|
| 2026.02.24 | ₩16,300 | ₩16,300 | ₩15,428 | ₩15,428 | -5.35% | 1.3천 |
|---|
| 2026.02.23 | ₩16,769 | ₩16,769 | ₩16,769 | ₩16,769 | 0.00% | 188 |
|---|
| 2026.02.20 | ₩15,461 | ₩16,769 | ₩15,394 | ₩16,769 | +8.46% | 312 |
|---|
| 2026.02.19 | ₩15,763 | ₩17,105 | ₩15,428 | ₩16,501 | +4.68% | 248 |
|---|
| 2026.02.18 | ₩17,507 | ₩17,507 | ₩16,635 | ₩17,071 | -2.49% | 96 |
|---|
| 2026.02.17 | ₩16,769 | ₩19,151 | ₩16,769 | ₩16,971 | +1.20% | 308 |
|---|
| 2026.02.13 | ₩17,440 | ₩19,587 | ₩16,434 | ₩17,105 | -1.92% | 684 |
|---|
| 2026.02.12 | ₩18,480 | ₩18,849 | ₩17,340 | ₩17,440 | -5.63% | 292 |
|---|
| 2026.02.11 | ₩18,882 | ₩19,452 | ₩18,882 | ₩19,452 | +3.02% | 268 |
|---|
| 2026.02.10 | ₩19,117 | ₩19,788 | ₩18,815 | ₩18,882 | -1.23% | 228 |
|---|
| 2026.02.09 | ₩19,184 | ₩19,452 | ₩18,446 | ₩19,452 | +1.40% | 292 |
|---|
| 2026.02.06 | ₩18,782 | ₩20,123 | ₩18,782 | ₩20,123 | +7.14% | 876 |
|---|
| 2026.02.05 | ₩19,788 | ₩21,632 | ₩18,782 | ₩18,782 | -5.08% | 540 |
|---|
| 2026.02.04 | ₩20,559 | ₩21,767 | ₩18,782 | ₩18,782 | -8.65% | 652 |
|---|
| 2026.02.03 | ₩22,337 | ₩23,444 | ₩21,062 | ₩21,632 | -3.15% | 1.2천 |
|---|
| 2026.02.02 | ₩20,123 | ₩22,840 | ₩18,782 | ₩22,169 | +10.17% | 2.9천 |
|---|
| 2026.01.30 | ₩19,486 | ₩19,956 | ₩18,815 | ₩19,754 | +1.38% | 176 |
|---|
| 2026.01.29 | ₩18,648 | ₩20,123 | ₩18,648 | ₩18,782 | +0.72% | 668 |
|---|
| 2026.01.28 | ₩20,760 | ₩20,760 | ₩19,788 | ₩20,123 | -3.07% | 408 |
|---|
| 2026.01.27 | ₩19,553 | ₩20,794 | ₩19,117 | ₩20,123 | +2.92% | 1.1천 |
|---|
| 2026.01.26 | ₩20,794 | ₩22,136 | ₩19,352 | ₩20,123 | -3.23% | 2.1천 |
|---|
| 2026.01.23 | ₩21,800 | ₩23,477 | ₩20,459 | ₩21,062 | -3.38% | 764 |
|---|
| 2026.01.22 | ₩22,303 | ₩23,309 | ₩20,459 | ₩21,565 | -3.31% | 464 |
|---|
| 2026.01.21 | ₩23,444 | ₩23,444 | ₩21,129 | ₩22,303 | -4.86% | 1천 |
|---|
| 2026.01.20 | ₩22,471 | ₩23,444 | ₩22,136 | ₩22,136 | -1.49% | 764 |
|---|
| 2026.01.16 | ₩22,806 | ₩23,444 | ₩22,136 | ₩23,444 | +2.79% | 384 |
|---|
| 2026.01.15 | ₩23,142 | ₩23,142 | ₩22,505 | ₩22,806 | -1.45% | 384 |
|---|
| 2026.01.14 | ₩23,142 | ₩23,343 | ₩23,142 | ₩23,142 | 0.00% | 368 |
|---|
| 2026.01.13 | ₩23,712 | ₩25,758 | ₩22,974 | ₩23,008 | -2.97% | 732 |
|---|
| 2026.01.12 | ₩22,806 | ₩24,483 | ₩22,806 | ₩23,712 | +3.97% | 404 |
|---|
| 2026.01.09 | ₩24,148 | ₩24,483 | ₩23,142 | ₩24,483 | +1.39% | 1.7천 |
|---|
| 2026.01.08 | ₩24,886 | ₩24,886 | ₩23,813 | ₩24,114 | -3.10% | 380 |
|---|
| 2026.01.07 | ₩24,584 | ₩26,026 | ₩23,813 | ₩24,785 | +0.82% | 1.1천 |
|---|
| 2026.01.06 | ₩24,483 | ₩26,797 | ₩24,483 | ₩26,797 | +9.45% | 348 |
|---|
| 2026.01.05 | ₩24,416 | ₩25,858 | ₩23,678 | ₩24,819 | +1.65% | 860 |
|---|
| 2026.01.02 | ₩25,624 | ₩26,160 | ₩24,316 | ₩25,489 | -0.52% | 464 |
|---|
| 2025.12.31 | ₩28,105 | ₩28,709 | ₩23,477 | ₩25,624 | -8.83% | 2.8천 |
|---|
| 2025.12.30 | ₩24,819 | ₩27,502 | ₩23,477 | ₩27,502 | +10.81% | 1.5천 |
|---|
| 2025.12.29 | ₩25,355 | ₩27,569 | ₩25,355 | ₩27,502 | +8.47% | 2.2천 |
|---|
| 2025.12.26 | ₩23,980 | ₩27,166 | ₩23,477 | ₩24,718 | +3.08% | 412 |
|---|
| 2025.12.24 | ₩27,233 | ₩27,233 | ₩23,813 | ₩26,462 | -2.83% | 396 |
|---|
| 2025.12.23 | ₩22,035 | ₩30,520 | ₩22,035 | ₩27,166 | +23.29% | 5.5천 |
|---|
| 2025.12.22 | ₩22,437 | ₩23,142 | ₩20,895 | ₩22,169 | -1.20% | 1.5천 |
|---|
| 2025.12.19 | ₩24,316 | ₩24,316 | ₩22,471 | ₩22,471 | -7.59% | 884 |
|---|
| 2025.12.18 | ₩24,819 | ₩24,819 | ₩23,813 | ₩24,819 | 0.00% | 496 |
|---|
| 2025.12.17 | ₩25,892 | ₩26,663 | ₩24,819 | ₩26,529 | +2.46% | 1.3천 |
|---|
| 2025.12.16 | ₩23,745 | ₩25,020 | ₩21,800 | ₩24,651 | +3.81% | 3.5천 |
|---|
| 2025.12.15 | ₩29,749 | ₩33,371 | ₩27,166 | ₩27,502 | -7.55% | 5.3만 |
|---|
| 2025.12.12 | ₩27,502 | ₩35,886 | ₩24,450 | ₩35,048 | +27.44% | 6.5천 |
|---|
| 2025.12.11 | ₩22,471 | ₩30,990 | ₩19,452 | ₩29,548 | +31.49% | 7천 |
|---|
| 2025.12.10 | ₩21,800 | ₩22,806 | ₩20,526 | ₩21,666 | -0.62% | 500 |
|---|
| 2025.12.09 | ₩21,800 | ₩22,806 | ₩21,800 | ₩21,800 | 0.00% | 528 |
|---|
| 2025.12.08 | ₩23,444 | ₩23,444 | ₩22,001 | ₩22,639 | -3.43% | 232 |
|---|
| 2025.12.05 | ₩23,477 | ₩23,477 | ₩22,136 | ₩22,639 | -3.57% | 284 |
|---|
| 2025.12.04 | ₩23,477 | ₩23,477 | ₩22,136 | ₩23,477 | 0.00% | 284 |
|---|
| 2025.12.03 | ₩23,444 | ₩24,148 | ₩22,840 | ₩22,840 | -2.58% | 212 |
|---|
| 2025.12.02 | ₩23,477 | ₩25,121 | ₩21,599 | ₩22,505 | -4.14% | 368 |
|---|
| 2025.12.01 | ₩23,444 | ₩25,087 | ₩22,203 | ₩23,544 | +0.43% | 632 |
|---|
| 2025.11.28 | ₩20,593 | ₩23,444 | ₩20,593 | ₩22,739 | +10.42% | 320 |
|---|
| 2025.11.26 | ₩22,471 | ₩22,471 | ₩20,056 | ₩21,331 | -5.07% | 1.5천 |
|---|
| 2025.11.25 | ₩21,565 | ₩23,142 | ₩20,123 | ₩20,794 | -3.58% | 340 |
|---|
| 2025.11.24 | ₩20,023 | ₩21,129 | ₩18,849 | ₩21,129 | +5.53% | 476 |
|---|
| 2025.11.21 | ₩20,123 | ₩25,121 | ₩18,782 | ₩20,123 | 0.00% | 2천 |
|---|
| 2025.11.20 | ₩23,779 | ₩23,813 | ₩20,123 | ₩21,129 | -11.14% | 1.5천 |
|---|
| 2025.11.19 | ₩24,148 | ₩24,148 | ₩20,459 | ₩23,712 | -1.81% | 2.5천 |
|---|
| 2025.11.18 | ₩23,645 | ₩25,154 | ₩22,806 | ₩24,148 | +2.13% | 244 |
|---|
| 2025.11.17 | ₩23,444 | ₩25,825 | ₩23,444 | ₩24,148 | +3.00% | 424 |
|---|
| 2025.11.14 | ₩23,142 | ₩25,489 | ₩22,739 | ₩24,316 | +5.07% | 1천 |
|---|
| 2025.11.13 | ₩24,517 | ₩24,517 | ₩22,136 | ₩23,276 | -5.06% | 2.1천 |
|---|
| 2025.11.12 | ₩26,462 | ₩26,462 | ₩24,651 | ₩25,825 | -2.41% | 244 |
|---|
| 2025.11.11 | ₩24,483 | ₩26,462 | ₩24,483 | ₩25,154 | +2.74% | 416 |
|---|
| 2025.11.10 | ₩27,502 | ₩27,502 | ₩25,154 | ₩25,825 | -6.10% | 484 |
|---|
| 2025.11.07 | ₩26,831 | ₩28,105 | ₩24,215 | ₩26,361 | -1.75% | 1.3천 |
|---|
| 2025.11.06 | ₩29,514 | ₩31,728 | ₩26,261 | ₩27,904 | -5.45% | 2.2천 |
|---|
| 2025.11.05 | ₩29,179 | ₩30,856 | ₩28,843 | ₩28,843 | -1.15% | 444 |
|---|
| 2025.11.04 | ₩30,185 | ₩31,627 | ₩28,843 | ₩29,548 | -2.11% | 140 |
|---|
| 2025.11.03 | ₩32,667 | ₩32,700 | ₩31,191 | ₩31,191 | -4.52% | 1.1천 |
|---|
| 2025.10.31 | ₩32,197 | ₩32,868 | ₩30,789 | ₩32,700 | +1.56% | 2.4천 |
|---|
| 2025.10.30 | ₩30,252 | ₩34,210 | ₩29,179 | ₩33,874 | +11.97% | 3.9천 |
|---|
| 2025.10.29 | ₩32,030 | ₩32,030 | ₩30,520 | ₩31,526 | -1.57% | 964 |
|---|
| 2025.10.28 | ₩28,173 | ₩31,862 | ₩27,737 | ₩31,526 | +11.90% | 1.9천 |
|---|
| 2025.10.27 | ₩30,185 | ₩31,627 | ₩25,925 | ₩27,502 | -8.89% | 4천 |
|---|
| 2025.10.24 | ₩31,023 | ₩31,526 | ₩29,849 | ₩30,185 | -2.70% | 620 |
|---|
| 2025.10.23 | ₩30,721 | ₩31,862 | ₩29,950 | ₩30,856 | +0.44% | 1.1천 |
|---|
| 2025.10.22 | ₩30,856 | ₩32,499 | ₩29,179 | ₩32,197 | +4.35% | 2.8천 |
|---|
| 2025.10.21 | ₩32,331 | ₩32,533 | ₩28,676 | ₩30,487 | -5.71% | 544 |
|---|
| 2025.10.20 | ₩31,359 | ₩33,036 | ₩29,447 | ₩29,849 | -4.81% | 264 |
|---|
| 2025.10.17 | ₩29,548 | ₩30,520 | ₩28,609 | ₩30,185 | +2.16% | 600 |
|---|
| 2025.10.16 | ₩30,285 | ₩32,868 | ₩30,285 | ₩30,520 | +0.78% | 592 |
|---|
| 2025.10.15 | ₩29,682 | ₩32,197 | ₩29,682 | ₩31,191 | +5.08% | 1.3천 |
|---|
| 2025.10.14 | ₩31,895 | ₩31,895 | ₩29,883 | ₩30,185 | -5.36% | 948 |
|---|
| 2025.10.13 | ₩33,203 | ₩33,203 | ₩30,218 | ₩32,197 | -3.03% | 756 |
|---|
| 2025.10.10 | ₩31,862 | ₩32,533 | ₩30,185 | ₩30,856 | -3.16% | 1.6천 |
|---|